Ivanhoe Electric Inc. (IE)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 10.18 | 10.40 | 10.10 | 10.10 | 10.10 | 58,826 |
| 30 Apr 2024 | 10.81 | 10.84 | 10.00 | 10.10 | 10.10 | 548,800 |
| 29 Apr 2024 | 10.78 | 11.43 | 10.72 | 11.19 | 11.19 | 760,000 |
| 26 Apr 2024 | 9.70 | 10.69 | 9.70 | 10.68 | 10.68 | 640,600 |
| 25 Apr 2024 | 9.30 | 9.74 | 9.12 | 9.55 | 9.55 | 365,600 |
| 24 Apr 2024 | 9.67 | 9.67 | 9.19 | 9.40 | 9.40 | 347,900 |
| 23 Apr 2024 | 9.55 | 9.96 | 9.52 | 9.73 | 9.73 | 490,300 |
| 22 Apr 2024 | 10.56 | 10.61 | 9.43 | 9.70 | 9.70 | 493,300 |
| 19 Apr 2024 | 10.53 | 10.81 | 10.42 | 10.60 | 10.60 | 648,700 |
| 18 Apr 2024 | 10.38 | 10.80 | 10.31 | 10.52 | 10.52 | 763,400 |
| 17 Apr 2024 | 10.24 | 10.55 | 10.16 | 10.39 | 10.39 | 542,300 |
| 16 Apr 2024 | 10.44 | 10.44 | 10.02 | 10.25 | 10.25 | 552,700 |
| 15 Apr 2024 | 10.51 | 10.68 | 10.40 | 10.65 | 10.65 | 512,500 |
| 12 Apr 2024 | 10.75 | 10.95 | 10.29 | 10.46 | 10.46 | 607,700 |
| 11 Apr 2024 | 10.33 | 10.62 | 9.88 | 10.34 | 10.34 | 574,600 |
| 10 Apr 2024 | 10.35 | 10.39 | 10.02 | 10.23 | 10.23 | 364,700 |
| 09 Apr 2024 | 10.84 | 10.99 | 10.42 | 10.60 | 10.60 | 541,900 |
| 08 Apr 2024 | 10.69 | 11.08 | 10.66 | 10.79 | 10.79 | 844,100 |
| 05 Apr 2024 | 10.43 | 10.70 | 9.83 | 10.58 | 10.58 | 580,900 |
| 04 Apr 2024 | 10.56 | 10.83 | 10.30 | 10.50 | 10.50 | 897,400 |
| 03 Apr 2024 | 9.72 | 10.55 | 9.72 | 10.39 | 10.39 | 552,900 |
| 02 Apr 2024 | 9.80 | 10.07 | 9.66 | 9.79 | 9.79 | 497,500 |
| 01 Apr 2024 | 9.89 | 9.89 | 9.50 | 9.85 | 9.85 | 257,100 |
| 28 Mar 2024 | 9.20 | 9.91 | 9.20 | 9.80 | 9.80 | 543,400 |
| 27 Mar 2024 | 8.92 | 9.35 | 8.89 | 9.11 | 9.11 | 334,400 |
| 26 Mar 2024 | 8.93 | 8.95 | 8.80 | 8.84 | 8.84 | 383,700 |
| 25 Mar 2024 | 8.88 | 9.25 | 8.85 | 8.92 | 8.92 | 286,900 |
| 22 Mar 2024 | 8.83 | 8.90 | 8.77 | 8.79 | 8.79 | 371,800 |
| 21 Mar 2024 | 8.75 | 9.06 | 8.68 | 8.84 | 8.84 | 435,500 |
| 20 Mar 2024 | 8.75 | 8.91 | 8.58 | 8.71 | 8.71 | 386,700 |
| 19 Mar 2024 | 8.72 | 8.94 | 8.60 | 8.76 | 8.76 | 329,600 |
| 18 Mar 2024 | 9.27 | 9.27 | 8.85 | 8.86 | 8.86 | 436,000 |
| 15 Mar 2024 | 8.66 | 9.37 | 8.66 | 9.26 | 9.26 | 947,300 |
| 14 Mar 2024 | 9.03 | 9.05 | 8.65 | 8.77 | 8.77 | 367,200 |
| 13 Mar 2024 | 8.64 | 9.34 | 8.64 | 9.04 | 9.04 | 428,400 |
| 12 Mar 2024 | 8.84 | 8.85 | 8.64 | 8.74 | 8.74 | 191,600 |
| 11 Mar 2024 | 8.59 | 9.07 | 8.59 | 8.83 | 8.83 | 258,700 |
| 08 Mar 2024 | 9.44 | 9.56 | 8.67 | 8.75 | 8.75 | 343,400 |
| 07 Mar 2024 | 8.81 | 9.53 | 8.81 | 9.33 | 9.33 | 736,700 |
| 06 Mar 2024 | 7.92 | 8.83 | 7.89 | 8.66 | 8.66 | 736,400 |
| 05 Mar 2024 | 7.73 | 7.80 | 7.58 | 7.77 | 7.77 | 416,100 |
| 04 Mar 2024 | 7.71 | 7.90 | 7.41 | 7.79 | 7.79 | 489,700 |
| 01 Mar 2024 | 7.44 | 7.74 | 7.32 | 7.64 | 7.64 | 717,700 |
| 29 Feb 2024 | 7.59 | 7.72 | 7.29 | 7.40 | 7.40 | 347,500 |
| 28 Feb 2024 | 7.59 | 7.66 | 7.35 | 7.41 | 7.41 | 471,600 |
| 27 Feb 2024 | 7.79 | 7.99 | 7.68 | 7.69 | 7.69 | 524,600 |
| 26 Feb 2024 | 7.66 | 7.75 | 7.46 | 7.67 | 7.67 | 313,200 |
| 23 Feb 2024 | 7.43 | 7.73 | 7.43 | 7.67 | 7.67 | 228,900 |
| 22 Feb 2024 | 7.46 | 7.51 | 7.29 | 7.47 | 7.47 | 320,000 |
| 21 Feb 2024 | 7.44 | 7.60 | 7.41 | 7.46 | 7.46 | 234,100 |
| 20 Feb 2024 | 7.71 | 7.71 | 7.43 | 7.48 | 7.48 | 692,300 |
| 16 Feb 2024 | 7.78 | 7.86 | 7.59 | 7.78 | 7.78 | 320,700 |
| 15 Feb 2024 | 7.73 | 7.90 | 7.65 | 7.81 | 7.81 | 670,100 |
| 14 Feb 2024 | 8.00 | 8.10 | 7.59 | 7.65 | 7.65 | 1,125,500 |
| 13 Feb 2024 | 8.24 | 8.33 | 7.83 | 7.90 | 7.90 | 424,800 |
| 12 Feb 2024 | 8.51 | 8.72 | 8.46 | 8.55 | 8.55 | 257,200 |
| 09 Feb 2024 | 8.17 | 8.58 | 8.13 | 8.56 | 8.56 | 372,700 |
| 08 Feb 2024 | 8.19 | 8.26 | 8.04 | 8.14 | 8.14 | 241,100 |
| 07 Feb 2024 | 8.32 | 8.35 | 8.11 | 8.19 | 8.19 | 281,800 |
| 06 Feb 2024 | 8.20 | 8.43 | 8.17 | 8.28 | 8.28 | 278,200 |
| 05 Feb 2024 | 8.41 | 8.44 | 7.97 | 8.18 | 8.18 | 700,700 |
| 02 Feb 2024 | 8.72 | 8.88 | 8.51 | 8.58 | 8.58 | 353,700 |
| 01 Feb 2024 | 8.49 | 8.90 | 8.43 | 8.89 | 8.89 | 416,200 |
| 31 Jan 2024 | 8.61 | 8.69 | 8.31 | 8.36 | 8.36 | 740,400 |
| 30 Jan 2024 | 9.10 | 9.18 | 8.60 | 8.65 | 8.65 | 605,800 |
| 29 Jan 2024 | 9.20 | 9.37 | 8.89 | 9.20 | 9.20 | 820,400 |
| 26 Jan 2024 | 9.22 | 9.65 | 9.18 | 9.18 | 9.18 | 523,800 |
| 25 Jan 2024 | 9.32 | 9.41 | 8.99 | 9.17 | 9.17 | 634,100 |
| 24 Jan 2024 | 9.23 | 9.39 | 9.00 | 9.23 | 9.23 | 646,600 |
| 23 Jan 2024 | 9.20 | 9.40 | 8.78 | 9.00 | 9.00 | 859,000 |
| 22 Jan 2024 | 8.38 | 9.09 | 8.37 | 9.04 | 9.04 | 349,800 |
| 19 Jan 2024 | 8.35 | 8.41 | 8.09 | 8.31 | 8.31 | 391,200 |
| 18 Jan 2024 | 8.31 | 8.45 | 8.16 | 8.28 | 8.28 | 336,400 |
| 17 Jan 2024 | 8.45 | 8.49 | 8.02 | 8.28 | 8.28 | 672,400 |
| 16 Jan 2024 | 9.19 | 9.23 | 8.65 | 8.66 | 8.66 | 466,300 |
| 12 Jan 2024 | 9.06 | 9.18 | 8.73 | 8.91 | 8.91 | 472,200 |
| 11 Jan 2024 | 9.26 | 9.31 | 8.79 | 8.86 | 8.86 | 701,200 |
| 10 Jan 2024 | 9.59 | 9.59 | 9.18 | 9.27 | 9.27 | 497,800 |
| 09 Jan 2024 | 9.70 | 9.87 | 9.47 | 9.52 | 9.52 | 476,700 |
| 08 Jan 2024 | 9.98 | 10.11 | 9.68 | 9.83 | 9.83 | 468,200 |
| 05 Jan 2024 | 9.90 | 10.15 | 9.90 | 9.98 | 9.98 | 730,500 |
| 04 Jan 2024 | 9.97 | 10.11 | 9.85 | 10.05 | 10.05 | 431,500 |
| 03 Jan 2024 | 9.88 | 10.26 | 9.64 | 9.93 | 9.93 | 643,700 |
| 02 Jan 2024 | 10.10 | 10.23 | 9.96 | 9.97 | 9.97 | 458,300 |
| 29 Dec 2023 | 10.40 | 10.60 | 10.05 | 10.08 | 10.08 | 370,000 |
| 28 Dec 2023 | 10.39 | 10.88 | 10.39 | 10.47 | 10.47 | 297,200 |
| 27 Dec 2023 | 10.36 | 10.54 | 10.20 | 10.52 | 10.52 | 425,400 |
| 26 Dec 2023 | 10.42 | 10.50 | 10.24 | 10.33 | 10.33 | 392,700 |
| 22 Dec 2023 | 10.40 | 10.73 | 10.23 | 10.47 | 10.47 | 322,100 |
| 21 Dec 2023 | 10.47 | 10.48 | 10.16 | 10.43 | 10.43 | 396,400 |
| 20 Dec 2023 | 10.54 | 10.68 | 10.25 | 10.28 | 10.28 | 284,900 |
| 19 Dec 2023 | 10.51 | 10.90 | 10.44 | 10.56 | 10.56 | 437,600 |
| 18 Dec 2023 | 10.93 | 10.93 | 10.29 | 10.47 | 10.47 | 676,500 |
| 15 Dec 2023 | 11.04 | 11.11 | 10.72 | 10.97 | 10.97 | 1,618,600 |
| 14 Dec 2023 | 10.87 | 11.43 | 10.87 | 11.03 | 11.03 | 370,000 |
| 13 Dec 2023 | 10.03 | 10.74 | 9.96 | 10.68 | 10.68 | 333,900 |
| 12 Dec 2023 | 10.15 | 10.15 | 9.77 | 10.07 | 10.07 | 252,300 |
| 11 Dec 2023 | 10.53 | 10.53 | 10.01 | 10.17 | 10.17 | 219,600 |
| 08 Dec 2023 | 10.20 | 10.63 | 10.06 | 10.56 | 10.56 | 307,900 |
| 07 Dec 2023 | 10.70 | 10.81 | 10.22 | 10.26 | 10.26 | 261,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.